Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 69.19 | 69.54 | 69.19 | 69.54 | 21,781 | -0.05(-0.07%) |
Oct 28, 2022 | 69.65 | 69.65 | 69.41 | 69.59 | 29,617 | -0.21(-0.30%) |
Oct 27, 2022 | 69.83 | 70.05 | 69.80 | 69.80 | 13,373 | -0.01(-0.02%) |
Oct 26, 2022 | 69.65 | 69.93 | 69.35 | 69.81 | 58,375 | +0.25(+0.36%) |
Oct 25, 2022 | 69.22 | 69.58 | 69.22 | 69.56 | 44,695 | +0.52(+0.76%) |
Oct 24, 2022 | 69.06 | 69.07 | 68.74 | 69.04 | 51,688 | -0.37(-0.53%) |
Oct 21, 2022 | 68.67 | 69.44 | 68.67 | 69.41 | 57,055 | +0.69(+1.00%) |
Oct 20, 2022 | 68.96 | 69.36 | 68.67 | 68.72 | 40,250 | -0.04(-0.06%) |
Oct 19, 2022 | 68.83 | 68.86 | 68.63 | 68.76 | 33,561 | -0.13(-0.19%) |
Oct 18, 2022 | 69.07 | 69.10 | 68.60 | 68.89 | 14,008 | -0.12(-0.17%) |
Oct 17, 2022 | 68.84 | 69.10 | 68.84 | 69.01 | 59,440 | +0.79(+1.16%) |
Oct 14, 2022 | 68.77 | 68.77 | 68.07 | 68.21 | 27,701 | -0.64(-0.93%) |
Oct 13, 2022 | 67.88 | 68.98 | 67.79 | 68.85 | 52,557 | +0.39(+0.57%) |
Oct 12, 2022 | 68.46 | 68.72 | 68.45 | 68.47 | 21,509 | -0.09(-0.12%) |
Oct 11, 2022 | 68.56 | 68.94 | 68.42 | 68.55 | 27,248 | -0.20(-0.29%) |
Oct 10, 2022 | 68.89 | 68.92 | 68.66 | 68.75 | 25,638 | -0.10(-0.15%) |
Oct 07, 2022 | 68.90 | 69.17 | 68.81 | 68.85 | 26,725 | +0.00(+0.00%) |
Oct 06, 2022 | 69.10 | 69.23 | 68.76 | 68.85 | 27,633 | -0.74(-1.06%) |
Oct 05, 2022 | 69.35 | 69.62 | 69.12 | 69.59 | 62,122 | -0.45(-0.64%) |
Oct 04, 2022 | 69.38 | 70.06 | 69.36 | 70.04 | 57,816 | +0.61(+0.89%) |
Oct 03, 2022 | 69.11 | 69.43 | 69.02 | 69.42 | 97,126 | +0.86(+1.25%) |
Sep 30, 2022 | 68.91 | 69.08 | 68.39 | 68.57 | 31,715 | -0.48(-0.70%) |
Sep 29, 2022 | 69.24 | 69.24 | 68.82 | 69.05 | 34,448 | -0.40(-0.57%) |
Sep 28, 2022 | 69.05 | 69.50 | 69.01 | 69.45 | 92,862 | +0.53(+0.77%) |
Sep 27, 2022 | 68.92 | 69.16 | 68.67 | 68.92 | 49,163 | +0.04(+0.05%) |
Sep 26, 2022 | 69.28 | 69.39 | 68.53 | 68.88 | 169,495 | -0.68(-0.98%) |
Sep 23, 2022 | 69.86 | 69.86 | 69.55 | 69.56 | 64,014 | -0.56(-0.80%) |
Sep 22, 2022 | 70.20 | 70.27 | 70.03 | 70.12 | 64,000 | -0.18(-0.26%) |
Sep 21, 2022 | 70.68 | 70.76 | 70.31 | 70.31 | 44,075 | -0.48(-0.68%) |
Sep 20, 2022 | 70.93 | 70.93 | 70.71 | 70.79 | 45,130 | -0.59(-0.83%) |
Sep 19, 2022 | 70.90 | 71.38 | 70.90 | 71.38 | 40,302 | +0.14(+0.19%) |
Sep 16, 2022 | 71.16 | 71.28 | 71.07 | 71.25 | 59,888 | -0.22(-0.30%) |
Sep 15, 2022 | 71.67 | 71.70 | 71.41 | 71.46 | 18,237 | -0.35(-0.49%) |
Sep 14, 2022 | 71.73 | 71.96 | 71.69 | 71.82 | 69,713 | +0.02(+0.03%) |
Sep 13, 2022 | 72.27 | 72.42 | 71.80 | 71.80 | 65,682 | -1.05(-1.45%) |
Sep 12, 2022 | 72.84 | 72.92 | 72.81 | 72.85 | 21,799 | +0.20(+0.28%) |
Sep 09, 2022 | 72.50 | 72.65 | 72.45 | 72.65 | 11,457 | +0.44(+0.60%) |
Sep 08, 2022 | 72.03 | 72.29 | 71.98 | 72.21 | 11,515 | +0.10(+0.13%) |
Sep 07, 2022 | 71.62 | 72.13 | 71.61 | 72.12 | 11,921 | +0.21(+0.29%) |
Sep 06, 2022 | 72.05 | 72.07 | 71.88 | 71.91 | 8,625 | +0.00(+0.01%) |
Sep 02, 2022 | 72.05 | 72.28 | 71.90 | 71.90 | 34,375 | +0.04(+0.05%) |
Sep 01, 2022 | 71.82 | 71.93 | 71.58 | 71.87 | 14,231 | -0.14(-0.19%) |
Aug 31, 2022 | 72.04 | 72.28 | 71.98 | 72.00 | 15,885 | -0.19(-0.27%) |
Aug 30, 2022 | 72.53 | 72.53 | 72.15 | 72.20 | 27,114 | -0.48(-0.67%) |
Aug 29, 2022 | 72.59 | 72.77 | 72.58 | 72.68 | 15,364 | +0.16(+0.23%) |
Aug 26, 2022 | 73.13 | 73.14 | 72.51 | 72.52 | 46,855 | -0.65(-0.89%) |
Aug 25, 2022 | 73.03 | 73.19 | 72.97 | 73.16 | 14,056 | +0.24(+0.33%) |
Aug 24, 2022 | 72.63 | 72.93 | 72.64 | 72.92 | 6,660 | -0.08(-0.11%) |
Aug 23, 2022 | 72.65 | 73.08 | 72.65 | 73.00 | 13,787 | +0.57(+0.79%) |
Aug 22, 2022 | 72.64 | 72.66 | 72.39 | 72.43 | 16,427 | -0.34(-0.47%) |
Aug 19, 2022 | 72.84 | 72.84 | 72.67 | 72.77 | 10,334 | -0.32(-0.44%) |
Aug 18, 2022 | 73.25 | 73.25 | 72.93 | 73.09 | 10,018 | -0.18(-0.25%) |
Aug 17, 2022 | 73.20 | 73.36 | 73.08 | 73.27 | 10,651 | -0.36(-0.49%) |
Aug 16, 2022 | 73.41 | 73.66 | 73.40 | 73.63 | 15,921 | +0.39(+0.53%) |
Aug 15, 2022 | 73.16 | 73.35 | 73.11 | 73.24 | 25,829 | -0.86(-1.16%) |
Aug 12, 2022 | 73.90 | 74.10 | 73.82 | 74.10 | 10,504 | +0.09(+0.12%) |
Aug 11, 2022 | 74.26 | 74.26 | 74.01 | 74.01 | 9,442 | +0.03(+0.04%) |
Aug 10, 2022 | 73.64 | 74.09 | 73.64 | 73.99 | 15,259 | +0.63(+0.86%) |
Aug 09, 2022 | 73.43 | 73.46 | 73.28 | 73.36 | 27,820 | -0.14(-0.20%) |
Aug 08, 2022 | 73.49 | 73.62 | 73.45 | 73.50 | 23,453 | +0.42(+0.57%) |
Aug 05, 2022 | 72.82 | 73.15 | 72.80 | 73.09 | 37,116 | -0.44(-0.60%) |
Aug 04, 2022 | 73.45 | 73.55 | 73.44 | 73.53 | 10,831 | -0.08(-0.11%) |
Aug 03, 2022 | 73.57 | 73.63 | 73.36 | 73.61 | 13,369 | +0.16(+0.22%) |
Aug 02, 2022 | 73.54 | 73.62 | 73.41 | 73.44 | 6,184 | -0.16(-0.22%) |